Skip to main content
Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
1.980
+0.060 (3.13%)
Nov 4, 2024, 4:00 PM EST - Market closed

GIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.911.981.901.981.983.13%11,614
Nov 1, 20241.931.971.911.921.92-1.54%11,141
Oct 31, 20241.981.981.931.951.95-35,892
Oct 30, 20241.991.991.941.951.95-2.01%49,845
Oct 29, 20241.972.001.971.991.990.51%33,658
Oct 28, 20241.992.001.951.981.98-24,206
Oct 25, 20242.002.011.981.981.98-1.00%18,469
Oct 24, 20241.992.021.992.002.001.01%8,874
Oct 23, 20241.982.021.981.981.98-1.98%12,554
Oct 22, 20242.032.042.002.022.02-13,594
Oct 21, 20242.042.052.022.022.02-0.98%37,182
Oct 18, 20242.042.042.012.042.040.49%16,257
Oct 17, 20242.012.052.012.032.03-0.49%15,948
Oct 16, 20242.002.051.992.042.040.99%22,826
Oct 15, 20242.002.031.942.022.020.50%85,836
Oct 14, 20242.012.032.012.012.01-1.95%13,466
Oct 11, 20242.002.051.982.052.053.07%8,190
Oct 10, 20241.992.051.981.991.99-0.55%37,618
Oct 9, 20242.002.051.982.002.00-0.50%11,143
Oct 8, 20242.042.061.982.012.01-1.47%23,229
Oct 7, 20242.052.102.002.042.040.49%29,539
Oct 4, 20242.052.101.992.032.03-0.49%19,522
Oct 3, 20242.022.091.992.042.040.49%21,967
Oct 2, 20242.102.141.992.032.03-3.33%56,537
Oct 1, 20242.182.192.102.102.10-4.11%41,605
Sep 30, 20242.222.222.132.192.19-1.35%11,935
Sep 27, 20242.152.232.152.222.222.78%20,048
Sep 26, 20242.252.272.132.162.16-0.46%38,031
Sep 25, 20242.182.212.142.172.17-10,274
Sep 24, 20242.182.292.152.172.17-0.91%25,873
Sep 23, 20242.232.252.182.192.19-2.67%15,741
Sep 20, 20242.322.352.212.252.25-3.43%32,455
Sep 19, 20242.252.442.252.332.334.02%99,648
Sep 18, 20242.292.302.232.242.241.36%17,215
Sep 17, 20242.162.262.162.212.21-19,778
Sep 16, 20242.202.242.202.212.21-0.90%28,874
Sep 13, 20242.142.252.142.232.234.21%20,191
Sep 12, 20242.102.202.102.142.141.90%25,565
Sep 11, 20242.152.152.062.102.10-11,973
Sep 10, 20242.122.172.062.102.101.94%12,260
Sep 9, 20242.112.272.012.062.06-4.19%32,800
Sep 6, 20242.282.292.072.152.15-5.29%32,656
Sep 5, 20242.312.322.252.272.270.89%17,331
Sep 4, 20242.302.382.252.252.25-2.60%17,771
Sep 3, 20242.332.402.262.312.31-4.94%39,602
Aug 30, 20242.422.482.262.432.431.46%17,110
Aug 29, 20242.512.512.352.402.40-4.01%29,952
Aug 28, 20242.482.512.452.502.50-0.20%28,355
Aug 27, 20242.382.502.382.502.504.17%16,075
Aug 26, 20242.532.532.402.402.40-3.61%31,534
Aug 23, 20242.622.622.452.492.49-6.04%45,155
Aug 22, 20242.682.712.602.652.652.71%24,209
Aug 21, 20242.652.652.492.582.581.57%12,987
Aug 20, 20242.442.592.442.542.545.39%56,171
Aug 19, 20242.072.422.072.412.4112.62%56,347
Aug 16, 20242.102.152.062.142.144.65%44,102
Aug 15, 20242.002.091.942.052.053.81%50,652
Aug 14, 20242.002.001.931.971.97-1.99%43,286
Aug 13, 20242.132.131.952.012.01-5.19%60,727
Aug 12, 20242.132.162.102.122.12-0.47%33,890
Aug 9, 20242.172.182.132.132.13-2.29%19,946
Aug 8, 20242.152.242.132.182.180.46%24,097
Aug 7, 20242.272.312.162.172.17-1.81%50,437
Aug 6, 20242.002.222.002.212.2113.62%56,956
Aug 5, 20242.182.181.941.951.95-10.57%62,223
Aug 2, 20242.522.522.172.182.18-15.04%94,660
Aug 1, 20242.662.712.522.562.56-3.76%48,601
Jul 31, 20242.822.882.602.662.66-5.34%55,459
Jul 30, 20242.992.992.792.812.81-5.07%44,221
Jul 29, 20243.023.032.932.962.96-1.00%26,931
Jul 26, 20243.063.062.962.992.99-0.99%43,034
Jul 25, 20243.063.102.973.023.02-1.63%33,190
Jul 24, 20243.103.213.043.073.07-3.46%42,240
Jul 23, 20243.293.403.013.183.18-5.36%119,415
Jul 22, 20243.553.583.273.363.36-5.35%74,969
Jul 19, 20243.633.663.553.553.55-1.39%10,545
Jul 18, 20243.703.723.553.603.60-1.64%24,244
Jul 17, 20243.723.723.453.663.66-1.74%46,656
Jul 16, 20243.913.923.343.733.73-4.12%62,584
Jul 15, 20243.863.923.803.893.890.26%25,839
Jul 12, 20243.903.933.813.883.880.13%17,804
Jul 11, 20243.843.933.783.873.871.04%54,065
Jul 10, 20243.773.833.753.833.831.06%15,204
Jul 9, 20243.973.983.733.793.79-4.65%36,155
Jul 8, 20244.054.103.933.983.98-2.69%58,219
Jul 5, 20244.094.154.054.094.09-0.75%24,158
Jul 3, 20244.044.154.034.124.122.90%3,512
Jul 2, 20244.154.154.004.004.00-1.72%7,875
Jul 1, 20244.174.173.984.074.07-0.49%15,148
Jun 28, 20244.194.194.004.094.09-1.21%9,138
Jun 27, 20244.014.143.994.144.143.76%14,860
Jun 26, 20243.964.003.913.993.990.63%9,634
Jun 25, 20243.964.043.923.973.97-1.37%14,562
Jun 24, 20244.034.103.984.024.022.29%12,092
Jun 21, 20243.904.003.883.933.930.77%14,333
Jun 20, 20243.934.013.873.903.90-0.76%14,025
Jun 18, 20244.004.063.933.933.93-1.75%23,240
Jun 17, 20244.074.074.004.004.00-1.96%12,952
Jun 14, 20244.084.134.014.084.08-1.45%30,049
Jun 13, 20244.154.204.074.144.101.22%12,852